Brompton North American Financials Dividend ETF - BFIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	27.27	27.3	27.3	27.3	27.27	1,000
February 17, 2026	27.16	27.16	27.16	27.16	27.16	100
February 13, 2026	26.81	27.01	27.01	27.01	26.81	200
February 12, 2026	26.92	26.94	26.94	27.1	26.92	800
February 11, 2026	27.77	27.77	27.77	27.77	27.77	100
February 10, 2026	28.05	28.05	28.05	28.05	28.05	300
February 09, 2026	28.12	28.19	28.19	28.27	28.12	6,800
February 06, 2026	28.07	28.16	28.16	28.16	28.07	1,801
February 05, 2026	27.47	27.47	27.47	27.47	27.47	100
February 04, 2026	27.78	27.76	27.76	27.93	27.71	3,700
February 03, 2026	27.35	27.59	27.59	27.59	27.35	200
February 02, 2026	27.27	27.27	27.27	27.27	27.27	100
January 30, 2026	27.27	27.27	27.27	27.27	27.27	1,200
January 29, 2026	26.99	26.99	26.85	26.99	26.99	0
January 28, 2026	26.97	26.99	26.85	27.05	26.97	1,200
January 27, 2026	27.12	27.12	26.98	27.12	27.12	0
January 26, 2026	27.12	27.12	27.12	27.12	27.12	100
January 23, 2026	26.94	26.97	26.97	26.97	26.94	200
January 22, 2026	27.22	27.22	27.22	27.22	27.22	0
January 21, 2026	27	27.22	27.22	27.22	27	1,900
January 20, 2026	27	27	27	27	27	205
January 19, 2026	27.46	27.51	27.51	27.51	27.18	1,400
January 16, 2026	27.58	27.58	27.58	27.58	27.58	0
January 15, 2026	27.28	27.28	27.28	27.28	27.28	2,800
January 14, 2026	27.43	27.43	27.43	27.43	27.43	2,800
January 13, 2026	27.8	27.8	27.8	27.8	27.8	0
January 12, 2026	27.79	27.8	27.8	27.8	27.73	2,800
January 09, 2026	28.08	28	28	28.08	28	1,500
January 08, 2026	28.07	28.07	28.07	28.07	28.07	200
January 07, 2026	28.27	28.27	28.27	28.27	28.27	0
January 06, 2026	28.28	28.27	28.27	28.28	28.27	200
January 05, 2026	28.32	28.14	28.14	28.32	28.14	2,000
January 02, 2026	27.49	27.49	27.49	27.49	27.49	300
December 31, 2025	27.38	27.29	27.29	27.38	27.29	1,600
December 30, 2025	27.59	27.58	27.45	27.59	27.57	2,400
December 29, 2025	27.71	27.7	27.7	27.71	27.7	2,700
December 23, 2025	27.73	27.73	27.73	27.73	27.73	100
December 22, 2025	27.57	27.71	27.71	27.71	27.57	3,200
December 19, 2025	27.28	27.28	27.28	27.28	27.28	100
December 18, 2025	27.12	27.12	27.12	27.12	27.12	0
December 17, 2025	27.29	27.29	27.29	27.29	27.29	500
December 16, 2025	27.35	27.35	27.35	27.35	27.35	0
December 15, 2025	27.29	27.29	27.29	27.29	27.29	0
December 12, 2025	27.29	27.29	27.29	27.29	27.29	337
December 11, 2025	27.09	27.09	27.09	27.09	27.09	0
December 10, 2025	27.13	27.09	27.09	27.13	27.09	200
December 09, 2025	26.87	26.7	26.7	26.87	26.7	1,000
December 08, 2025	26.69	26.69	26.69	26.69	26.69	0
December 05, 2025	26.74	26.69	26.69	26.74	26.69	1,200
December 04, 2025	26.64	26.63	26.63	26.64	26.63	200
December 03, 2025	26.14	26.14	26.14	26.14	26.14	0
December 02, 2025	26.13	26.14	26.14	26.19	26.13	1,400
December 01, 2025	26.09	26.09	26.09	26.09	26.09	201
November 28, 2025	26.29	26.31	26.31	26.31	26.29	400
November 27, 2025	26.27	26.28	26.15	26.28	26.27	300
November 26, 2025	26.22	26.19	26.06	26.22	26.19	300
November 25, 2025	26.06	26.03	26.03	26.06	26.03	301
November 24, 2025	25.72	25.72	25.72	25.75	25.66	1,100
November 21, 2025	25.27	25.5	25.5	25.53	25.27	1,000
November 20, 2025	25.82	25.26	25.26	25.82	25.26	300

Brompton North American Financials Dividend ETF (BFIN.TO) TSX